Citizens Financial Group Inc (CFG-H)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 26.47 | -0.43 | -1.60 | 26.44 | 26.49 | 26.26 | 13249 |
| 1742510400 | 26.9 | 0.05 | 0.19 | 26.86 | 26.93 | 26.75 | 21896 |
| 1742424000 | 26.85 | 0.08 | 0.30 | 26.82 | 26.92 | 26.66 | 20388 |
| 1742337600 | 26.77 | -0.06 | -0.22 | 26.81 | 26.825 | 26.64 | 25297 |
| 1742251200 | 26.83 | 0.21 | 0.79 | 26.77 | 26.89 | 26.705 | 30243 |
| 1741992000 | 26.62 | 0.04 | 0.15 | 26.47 | 26.75 | 26.47 | 10986 |
| 1741905600 | 26.58 | 0.14 | 0.53 | 26.54 | 26.59 | 26.4313 | 64369 |
| 1741819200 | 26.44 | 0.01 | 0.04 | 26.52 | 26.52 | 26.2978 | 13700 |
| 1741732800 | 26.43 | 0.02 | 0.06 | 26.4 | 26.5297 | 26.3287 | 23809 |
| 1741646400 | 26.415 | -0.07 | -0.25 | 26.48 | 26.5093 | 26.36 | 11630 |
| 1741390800 | 26.48 | 0.03 | 0.11 | 26.57 | 26.6 | 26.35 | 20368 |
| 1741304400 | 26.45 | 0 | 0.00 | 26.54 | 26.59 | 26.31 | 17163 |
| 1741218000 | 26.45 | -0.01 | -0.04 | 26.57 | 26.6099 | 26.43 | 24542 |
| 1741131600 | 26.46 | -0.1 | -0.38 | 26.63 | 26.63 | 26.3629 | 40641 |
| 1741045200 | 26.56 | 0.03 | 0.11 | 26.62 | 26.6675 | 26.51 | 14550 |
| 1740786000 | 26.53 | -0.15 | -0.56 | 26.67 | 26.8509 | 26.53 | 25133 |
| 1740699600 | 26.68 | -0.11 | -0.41 | 26.83 | 26.8956 | 26.68 | 20830 |
| 1740613200 | 26.79 | -0.2 | -0.74 | 27.06 | 27.06 | 26.78 | 32023 |
| 1740526800 | 26.99 | 0.16 | 0.60 | 27 | 27.18 | 26.89 | 41210 |
| 1740440400 | 26.83 | 0.16 | 0.60 | 26.78 | 26.91 | 26.66 | 29853 |
| 1740181200 | 26.6694 | -0.03 | -0.11 | 26.83 | 26.9772 | 26.6601 | 16018 |
| 1740094800 | 26.7 | -0.15 | -0.56 | 26.95 | 26.95 | 26.63 | 36358 |
| 1740008400 | 26.85 | -0.09 | -0.33 | 26.88 | 27.5 | 26.81 | 13274 |
| 1739922000 | 26.94 | -0.04 | -0.15 | 26.98 | 26.9802 | 26.7635 | 12076 |
| 1739576400 | 26.98 | 0.18 | 0.67 | 26.96 | 26.99 | 26.71 | 9441 |
| 1739490000 | 26.799834 | 0.29 | 1.11 | 26.7 | 26.85 | 26.417 | 13545 |
| 1739403600 | 26.505 | -0.09 | -0.32 | 26.5 | 26.59 | 26.2896 | 25530 |
| 1739317200 | 26.59 | 0.03 | 0.11 | 26.6 | 26.6 | 26.5101 | 18439 |
| 1739230800 | 26.56 | 0.06 | 0.23 | 26.59 | 26.6 | 26.52 | 11058 |
| 1738971600 | 26.5 | -0.12 | -0.45 | 26.7 | 26.7 | 26.43 | 16840 |
| 1738885200 | 26.62 | -0.09 | -0.34 | 26.69 | 26.78 | 26.48 | 34520 |
| 1738798800 | 26.71 | 0.03 | 0.11 | 26.75 | 27.01 | 26.69 | 36008 |
| 1738712400 | 26.68 | -0.08 | -0.30 | 26.75 | 26.79 | 26.5162 | 12681 |
| 1738626000 | 26.76 | 0.14 | 0.53 | 26.57 | 26.81 | 26.3501 | 16383 |
| 1738366800 | 26.62 | -0.26 | -0.97 | 26.79 | 26.95 | 26.55 | 33358 |
| 1738280400 | 26.88 | 0.11 | 0.41 | 27.09 | 27.09 | 26.76 | 14328 |
| 1738194000 | 26.77 | -0.08 | -0.30 | 26.97 | 26.97 | 26.74 | 10975 |
| 1738107600 | 26.85 | -0.17 | -0.63 | 27.05 | 27.0799 | 26.82 | 14440 |
| 1738021200 | 27.02 | 0.2 | 0.75 | 26.99 | 27.08 | 26.82 | 26645 |
| 1737762000 | 26.82 | 0.05 | 0.19 | 26.81 | 26.9 | 26.77 | 16997 |
| 1737675600 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1737589200 | 26.77 | -0.19 | -0.70 | 26.93 | 26.99 | 26.7527 | 21686 |
| 1737502800 | 26.96 | 0.38 | 1.43 | 26.99 | 26.99 | 26.54 | 24439 |
| 1737157200 | 26.58 | 0.15 | 0.57 | 26.1 | 26.69 | 26.1 | 21316 |
| 1737070800 | 26.43 | -0.16 | -0.60 | 26.99 | 26.99 | 26.2645 | 25751 |
| 1736984400 | 26.59 | 0.49 | 1.88 | 26.11 | 26.65 | 26.11 | 23321 |
| 1736898000 | 26.1 | 0.3 | 1.16 | 25.94 | 26.15 | 25.88 | 34351 |
| 1736811600 | 25.8 | -0.01 | -0.04 | 25.84 | 25.9 | 25.76 | 29057 |
| 1736552400 | 25.81 | 0.05 | 0.19 | 26.99 | 26.99 | 25.5 | 72326 |
| 1736379600 | 25.76 | -0.24 | -0.92 | 26 | 26.0222 | 25.76 | 43434 |
| 1736293200 | 26 | -0.42 | -1.59 | 26.45 | 26.45 | 25.94 | 53221 |
| 1736206800 | 26.42 | -0.22 | -0.83 | 27.5 | 27.5 | 26.4 | 31608 |
| 1735947600 | 26.64 | 0.49 | 1.87 | 26.22 | 26.74 | 26.22 | 14401 |
| 1735861200 | 26.15 | 0.15 | 0.58 | 26.1 | 26.4 | 26.1 | 25842 |
| 1735688400 | 26 | -0.26 | -0.99 | 26.01 | 26.344 | 25.95 | 142701 |
| 1735602000 | 26.26 | 0.16 | 0.61 | 26 | 26.33 | 26 | 33863 |
| 1735342800 | 26.1 | -0.1 | -0.38 | 26.21 | 26.67 | 25.98 | 37378 |
| 1735256400 | 26.2 | 0.34 | 1.31 | 25.71 | 26.42 | 25.51 | 63179 |
| 1735077840 | 25.86 | -0.03 | -0.12 | 27.5 | 27.5 | 25.65 | 27669 |
| 1734997200 | 25.89 | -0.01 | -0.04 | 25.97 | 26.4 | 25.84 | 24292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
